Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kimbell Royalty Partners (NY: KRP )

16.78 +0.20 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 6.671 7.200 6.602 7.188 505,267 +0.24(+3.50%)
Feb 27, 2020 7.007 7.181 6.571 6.945 705,043 -0.35(-4.78%)
Feb 26, 2020 7.474 7.546 7.181 7.293 470,150 -0.11(-1.51%)
Feb 25, 2020 7.954 7.972 7.406 7.406 705,064 -0.57(-7.11%)
Feb 24, 2020 8.284 8.285 7.954 7.972 446,854 -0.41(-4.90%)
Feb 21, 2020 8.427 8.457 8.178 8.383 481,023 -0.12(-1.39%)
Feb 20, 2020 8.639 8.695 8.471 8.502 325,500 -0.12(-1.44%)
Feb 19, 2020 8.639 8.714 8.533 8.626 133,882 +0.06(+0.73%)
Feb 18, 2020 8.620 8.664 8.502 8.564 94,449 -0.06(-0.65%)
Feb 14, 2020 8.714 8.735 8.483 8.620 219,479 -0.07(-0.79%)
Feb 13, 2020 8.751 8.770 8.664 8.689 207,408 -0.06(-0.71%)
Feb 12, 2020 8.745 8.875 8.639 8.751 172,731 +0.06(+0.72%)
Feb 11, 2020 8.502 8.714 8.489 8.689 235,870 +0.28(+3.33%)
Feb 10, 2020 8.539 8.570 8.343 8.408 479,198 -0.12(-1.46%)
Feb 07, 2020 8.633 8.720 8.502 8.533 284,503 -0.19(-2.21%)
Feb 06, 2020 9.012 9.031 8.707 8.726 224,419 -0.29(-3.18%)
Feb 05, 2020 8.826 9.012 8.801 9.012 213,941 +0.26(+2.92%)
Feb 04, 2020 8.676 8.844 8.664 8.757 300,991 +0.08(+0.93%)
Feb 03, 2020 8.819 8.894 8.623 8.676 554,864 -0.18(-2.04%)
Jan 31, 2020 9.100 9.249 8.794 8.857 629,858 -0.35(-3.79%)
Jan 30, 2020 9.218 9.284 9.078 9.206 365,298 -0.01(-0.13%)
Jan 29, 2020 9.400 9.400 9.145 9.218 334,417 -0.12(-1.30%)
Jan 28, 2020 9.345 9.485 9.200 9.339 431,287 -0.01(-0.06%)
Jan 27, 2020 9.230 9.418 9.169 9.345 901,217 -0.10(-1.09%)
Jan 24, 2020 9.388 9.491 9.266 9.448 385,193 +0.01(+0.13%)
Jan 23, 2020 9.412 9.491 9.327 9.436 388,294 +0.00(+0.00%)
Jan 22, 2020 9.497 9.564 9.297 9.436 607,158 +0.09(+0.91%)
Jan 21, 2020 9.461 9.521 9.266 9.351 616,293 -0.11(-1.16%)
Jan 17, 2020 9.473 9.564 9.376 9.461 744,038 +0.02(+0.26%)
Jan 16, 2020 9.442 9.515 9.406 9.436 701,929 +0.02(+0.26%)
Jan 15, 2020 9.546 9.546 9.406 9.412 750,102 -0.10(-1.02%)
Jan 14, 2020 9.716 9.716 9.412 9.509 1,721,046 -0.10(-1.01%)
Jan 13, 2020 9.685 9.703 9.594 9.606 515,540 +0.04(+0.44%)
Jan 10, 2020 9.679 9.716 9.473 9.564 5,325,195 -0.49(-4.89%)
Jan 09, 2020 10.35 10.76 10.25 10.06 352,145 -0.10(-1.02%)
Jan 08, 2020 10.51 10.56 9.959 10.16 291,322 -0.36(-3.41%)
Jan 07, 2020 10.63 10.73 10.35 10.52 137,268 -0.02(-0.23%)
Jan 06, 2020 10.40 10.64 10.32 10.54 124,124 +0.21(+2.06%)
Jan 03, 2020 10.32 10.38 10.27 10.33 113,960 +0.10(+0.95%)
Jan 02, 2020 10.30 10.35 10.14 10.23 95,443 -0.09(-0.88%)
Dec 31, 2019 10.21 10.44 10.21 10.32 124,171 +0.10(+1.01%)
Dec 30, 2019 10.34 10.35 10.16 10.22 92,869 -0.09(-0.82%)
Dec 27, 2019 10.29 10.44 10.18 10.30 129,935 +0.05(+0.53%)
Dec 26, 2019 10.29 10.33 10.20 10.25 88,803 -0.04(-0.35%)
Dec 24, 2019 10.25 10.40 10.24 10.29 57,639 +0.05(+0.53%)
Dec 23, 2019 10.15 10.32 10.15 10.23 73,081 +0.05(+0.54%)
Dec 20, 2019 10.30 10.41 10.08 10.18 135,040 -0.10(-1.00%)
Dec 19, 2019 10.32 10.44 10.15 10.28 247,159 +0.14(+1.38%)
Dec 18, 2019 10.23 10.28 10.12 10.14 146,187 -0.09(-0.89%)
Dec 17, 2019 10.22 10.26 10.21 10.23 108,269 +0.03(+0.30%)
Dec 16, 2019 10.02 10.26 9.981 10.20 85,398 +0.19(+1.88%)
Dec 13, 2019 10.18 10.26 9.880 10.01 81,518 -0.15(-1.43%)
Dec 12, 2019 10.22 10.26 10.06 10.16 198,907 +0.02(+0.18%)
Dec 11, 2019 10.10 10.32 10.05 10.14 163,657 +0.06(+0.60%)
Dec 10, 2019 9.807 10.08 9.782 10.08 170,555 +0.21(+2.15%)
Dec 09, 2019 9.758 9.922 9.667 9.867 223,435 +0.09(+0.87%)
Dec 06, 2019 9.716 9.898 9.600 9.782 342,046 +0.07(+0.69%)
Dec 05, 2019 10.13 10.15 9.667 9.716 277,792 -0.34(-3.38%)
Dec 04, 2019 9.691 10.17 9.602 10.06 304,015 +0.54(+5.68%)
Dec 03, 2019 9.351 9.661 9.187 9.515 250,117 +0.16(+1.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.